609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,190600,388142295,3620,3620,3620,3620,3430
|
|
20240418,190500,388142295,3620,3620,3620,3620,0
|
|
20240418,190400,388142295,3620,3620,3620,3620,0
|
|
20240418,190300,388142295,3620,3620,3620,3620,0
|
|
20240418,190200,388142295,3620,3620,3620,3620,0
|
|
20240418,190100,388142295,3620,3620,3620,3620,0
|
|
20240418,190000,388142295,3620,3620,3620,3620,0
|
|
20240418,185900,388142295,3620,3620,3620,3620,0
|
|
20240418,185800,388142295,3620,3620,3620,3620,0
|
|
20240418,185700,388142295,3620,3620,3620,3620,0
|
|
20240418,185600,388142295,3620,3620,3620,3620,0
|
|
20240418,185500,388142295,3620,3620,3620,3620,0
|
|
20240418,185400,388142295,3620,3620,3620,3620,0
|
|
20240418,185300,388142295,3620,3620,3620,3620,0
|
|
20240418,185200,388142295,3620,3620,3620,3620,0
|
|
20240418,185100,388142295,3620,3620,3620,3620,0
|
|
20240418,185000,388142295,3620,3620,3620,3620,0
|
|
20240418,184900,388142295,3620,3620,3620,3620,0
|
|
20240418,184800,388142295,3620,3620,3620,3620,0
|
|
20240418,184700,388142295,3620,3620,3620,3620,0
|
|
20240418,184600,388142295,3620,3620,3620,3620,0
|
|
20240418,184500,388142295,3620,3620,3620,3620,0
|
|
20240418,184400,388142295,3620,3620,3620,3620,0
|
|
20240418,184300,388142295,3620,3620,3620,3620,0
|
|
20240418,184200,388142295,3620,3620,3620,3620,0
|
|
20240418,184100,388142295,3620,3620,3620,3620,0
|
|
20240418,184000,388142295,3620,3620,3620,3620,0
|
|
20240418,183900,388142295,3620,3620,3620,3620,0
|
|
20240418,183800,388142295,3620,3620,3620,3620,0
|
|
20240418,183700,388142295,3620,3620,3620,3620,0
|
|
20240418,183600,388142295,3620,3620,3620,3620,3430
|
|
20240418,183500,388142295,3620,3620,3620,3620,0
|
|
20240418,183400,388142295,3620,3620,3620,3620,0
|
|
20240418,183300,388142295,3620,3620,3620,3620,0
|
|
20240418,183200,388142295,3620,3620,3620,3620,0
|
|
20240418,183100,388142295,3620,3620,3620,3620,0
|
|
20240418,183000,388142295,3620,3620,3620,3620,0
|
|
20240418,182900,388142295,3620,3620,3620,3620,0
|
|
20240418,182800,388142295,3620,3620,3620,3620,0
|
|
20240418,182700,388142295,3620,3620,3620,3620,0
|
|
20240418,182600,388142295,3620,3620,3620,3620,0
|
|
20240418,182500,388142295,3620,3620,3620,3620,0
|
|
20240418,182400,388142295,3620,3620,3620,3620,0
|
|
20240418,182300,388142295,3620,3620,3620,3620,0
|
|
20240418,182200,388142295,3620,3620,3620,3620,0
|
|
20240418,182100,388142295,3620,3620,3620,3620,0
|
|
20240418,182000,388142295,3620,3620,3620,3620,0
|
|
20240418,181900,388142295,3620,3620,3620,3620,0
|
|
20240418,181800,388142295,3620,3620,3620,3620,0
|
|
20240418,181700,388142295,3620,3620,3620,3620,0
|
|
20240418,181600,388142295,3620,3620,3620,3620,0
|
|
20240418,181500,388142295,3620,3620,3620,3620,0
|
|
20240418,181400,388142295,3620,3620,3620,3620,0
|
|
20240418,181300,388142295,3620,3620,3620,3620,0
|
|
20240418,181200,388142295,3620,3620,3620,3620,0
|
|
20240418,181100,388142295,3620,3620,3620,3620,0
|
|
20240418,181000,388142295,3620,3620,3620,3620,0
|
|
20240418,180900,388142295,3620,3620,3620,3620,0
|
|
20240418,180800,388142295,3620,3620,3620,3620,0
|
|
20240418,180700,388142295,3620,3620,3620,3620,0
|
|
20240418,180600,388142295,3620,3620,3620,3620,3430
|
|
20240418,180500,388142295,3620,3620,3620,3620,0
|
|
20240418,180400,388142295,3620,3620,3620,3620,0
|
|
20240418,180300,388142295,3620,3620,3620,3620,0
|
|
20240418,180200,388142295,3620,3620,3620,3620,0
|
|
20240418,180100,388142295,3620,3620,3620,3620,0
|
|
20240418,180000,388142295,3620,3620,3620,3620,0
|
|
20240418,175900,388142295,3620,3620,3620,3620,0
|
|
20240418,175800,388142295,3620,3620,3620,3620,0
|
|
20240418,175700,388142295,3620,3620,3620,3620,0
|
|
20240418,175600,388142295,3620,3620,3620,3620,0
|
|
20240418,175500,388142295,3620,3620,3620,3620,0
|
|
20240418,175400,388142295,3620,3620,3620,3620,0
|
|
20240418,175300,388142295,3620,3620,3620,3620,0
|
|
20240418,175200,388142295,3620,3620,3620,3620,0
|
|
20240418,175100,388142295,3620,3620,3620,3620,0
|
|
20240418,175000,388142295,3620,3620,3620,3620,0
|
|
20240418,174900,388142295,3620,3620,3620,3620,0
|
|
20240418,174800,388142295,3620,3620,3620,3620,0
|
|
20240418,174700,388142295,3620,3620,3620,3620,0
|
|
20240418,174600,388142295,3620,3620,3620,3620,0
|
|
20240418,174500,388142295,3620,3620,3620,3620,0
|
|
20240418,174400,388142295,3620,3620,3620,3620,0
|
|
20240418,174300,388142295,3620,3620,3620,3620,0
|
|
20240418,174200,388142295,3620,3620,3620,3620,0
|
|
20240418,174100,388142295,3620,3620,3620,3620,0
|
|
20240418,174000,388142295,3620,3620,3620,3620,0
|
|
20240418,173900,388142295,3620,3620,3620,3620,0
|
|
20240418,173800,388142295,3620,3620,3620,3620,0
|
|
20240418,173700,388142295,3620,3620,3620,3620,0
|
|
20240418,173600,388142295,3620,3620,3620,3620,3430
|
|
20240418,173500,388142295,3620,3620,3620,3620,0
|
|
20240418,173400,388142295,3620,3620,3620,3620,0
|
|
20240418,173300,388142295,3620,3620,3620,3620,0
|
|
20240418,173200,388142295,3620,3620,3620,3620,0
|
|
20240418,173100,388142295,3620,3620,3620,3620,0
|
|
20240418,173000,388142295,3620,3620,3620,3620,0
|
|
20240418,172900,388142295,3620,3620,3620,3620,0
|
|
20240418,172800,388142295,3620,3620,3620,3620,0
|
|
20240418,172700,388142295,3620,3620,3620,3620,0
|
|
20240418,172600,388142295,3620,3620,3620,3620,0
|
|
20240418,172500,388142295,3620,3620,3620,3620,0
|
|
20240418,172400,388142295,3620,3620,3620,3620,0
|
|
20240418,172300,388142295,3620,3620,3620,3620,0
|
|
20240418,172200,388142295,3620,3620,3620,3620,0
|
|
20240418,172100,388142295,3620,3620,3620,3620,0
|
|
20240418,172000,388142295,3620,3620,3620,3620,0
|
|
20240418,171900,388142295,3620,3620,3620,3620,0
|
|
20240418,171800,388142295,3620,3620,3620,3620,0
|
|
20240418,171700,388142295,3620,3620,3620,3620,0
|
|
20240418,171600,388142295,3620,3620,3620,3620,0
|
|
20240418,171500,388142295,3620,3620,3620,3620,0
|
|
20240418,171400,388142295,3620,3620,3620,3620,0
|
|
20240418,171300,388142295,3620,3620,3620,3620,0
|
|
20240418,171200,388142295,3620,3620,3620,3620,0
|
|
20240418,171100,388142295,3620,3620,3620,3620,0
|
|
20240418,171000,388142295,3620,3620,3620,3620,0
|
|
20240418,170900,388142295,3620,3620,3620,3620,0
|
|
20240418,170800,388142295,3620,3620,3620,3620,0
|
|
20240418,170700,388142295,3620,3620,3620,3620,0
|
|
20240418,170600,388142295,3620,3620,3620,3620,3430
|
|
20240418,170500,388142295,3620,3620,3620,3620,0
|
|
20240418,170400,388142295,3620,3620,3620,3620,0
|
|
20240418,170300,388142295,3620,3620,3620,3620,0
|
|
20240418,170200,388142295,3620,3620,3620,3620,0
|
|
20240418,170100,388142295,3620,3620,3620,3620,0
|
|
20240418,170000,388142295,3620,3620,3620,3620,0
|
|
20240418,165900,388142295,3620,3620,3620,3620,0
|
|
20240418,165800,388142295,3620,3620,3620,3620,0
|
|
20240418,165700,388142295,3620,3620,3620,3620,0
|
|
20240418,165600,388142295,3620,3620,3620,3620,0
|
|
20240418,165500,388142295,3620,3620,3620,3620,0
|
|
20240418,165400,388142295,3620,3620,3620,3620,0
|
|
20240418,165300,388142295,3620,3620,3620,3620,0
|
|
20240418,165200,388142295,3620,3620,3620,3620,0
|
|
20240418,165100,388142295,3620,3620,3620,3620,0
|
|
20240418,165000,388142295,3620,3620,3620,3620,0
|
|
20240418,164900,388142295,3620,3620,3620,3620,0
|
|
20240418,164800,388142295,3620,3620,3620,3620,0
|
|
20240418,164700,388142295,3620,3620,3620,3620,0
|
|
20240418,164600,388142295,3620,3620,3620,3620,0
|
|
20240418,164500,388142295,3620,3620,3620,3620,0
|
|
20240418,164400,388142295,3620,3620,3620,3620,0
|
|
20240418,164300,388142295,3620,3620,3620,3620,0
|
|
20240418,164200,388142295,3620,3620,3620,3620,0
|
|
20240418,164100,388142295,3620,3620,3620,3620,0
|
|
20240418,164000,388142295,3620,3620,3620,3620,0
|
|
20240418,163900,388142295,3620,3620,3620,3620,0
|
|
20240418,163800,388142295,3620,3620,3620,3620,0
|
|
20240418,163700,388142295,3620,3620,3620,3620,0
|
|
20240418,163600,388142295,3620,3620,3620,3620,3430
|
|
20240418,163500,388142295,3620,3620,3620,3620,0
|
|
20240418,163400,388142295,3620,3620,3620,3620,0
|
|
20240418,163300,388142295,3620,3620,3620,3620,0
|
|
20240418,163200,388142295,3620,3620,3620,3620,0
|
|
20240418,163100,388142295,3620,3620,3620,3620,0
|
|
20240418,163000,388142295,3620,3620,3620,3620,0
|
|
20240418,162900,388142295,3620,3620,3620,3620,0
|
|
20240418,162800,388142295,3620,3620,3620,3620,0
|
|
20240418,162700,388142295,3620,3620,3620,3620,0
|
|
20240418,162600,388142295,3620,3620,3620,3620,0
|
|
20240418,162500,388142295,3620,3620,3620,3620,0
|
|
20240418,162400,388142295,3620,3620,3620,3620,0
|
|
20240418,162300,388142295,3620,3620,3620,3620,0
|
|
20240418,162200,388142295,3620,3620,3620,3620,0
|
|
20240418,162100,388142295,3620,3620,3620,3620,0
|
|
20240418,162000,388142295,3620,3620,3620,3620,0
|
|
20240418,161900,388142295,3620,3620,3620,3620,0
|
|
20240418,161800,388142295,3620,3620,3620,3620,0
|
|
20240418,161700,388142295,3620,3620,3620,3620,0
|
|
20240418,161600,388142295,3620,3620,3620,3620,0
|
|
20240418,161500,388142295,3620,3620,3620,3620,0
|
|
20240418,161400,388142295,3620,3620,3620,3620,0
|
|
20240418,161300,388142295,3620,3620,3620,3620,0
|
|
20240418,161200,388142295,3620,3620,3620,3620,0
|
|
20240418,161100,388142295,3620,3620,3620,3620,0
|
|
20240418,161000,388142295,3620,3620,3620,3620,0
|
|
20240418,160900,388142295,3620,3620,3620,3620,0
|
|
20240418,160800,388142295,3620,3620,3620,3620,0
|
|
20240418,160700,388142295,3620,3620,3620,3620,0
|
|
20240418,160600,388142295,3620,3620,3620,3620,3430
|
|
20240418,160500,388142295,3620,3620,3620,3620,0
|
|
20240418,160400,388142295,3620,3620,3620,3620,0
|
|
20240418,160300,388142295,3620,3620,3620,3620,0
|
|
20240418,160200,388142295,3620,3620,3620,3620,0
|
|
20240418,160100,388142295,3620,3620,3620,3620,0
|
|
20240418,160000,388142295,3620,3620,3620,3620,0
|
|
20240418,155900,388142295,3620,3620,3620,3620,0
|
|
20240418,155800,388142295,3620,3620,3620,3620,0
|
|
20240418,155700,388142295,3620,3620,3620,3620,0
|
|
20240418,155600,388142295,3620,3620,3620,3620,0
|
|
20240418,155500,388142295,3620,3620,3620,3620,0
|
|
20240418,155400,388142295,3620,3620,3620,3620,0
|
|
20240418,155300,388142295,3620,3620,3620,3620,0
|
|
20240418,155200,388142295,3620,3620,3620,3620,0
|
|
20240418,155100,388142295,3620,3620,3620,3620,0
|
|
20240418,155000,388142295,3620,3620,3620,3620,0
|
|
20240418,154900,388142295,3620,3620,3620,3620,0
|
|
20240418,154800,388142295,3620,3620,3620,3620,0
|
|
20240418,154700,388142295,3620,3620,3620,3620,0
|
|
20240418,154600,388142295,3620,3620,3620,3620,0
|
|
20240418,154500,388142295,3620,3620,3620,3620,0
|
|
20240418,154400,388142295,3620,3620,3620,3620,0
|
|
20240418,154300,388142295,3620,3620,3620,3620,0
|
|
20240418,154200,388142295,3620,3620,3620,3620,0
|
|
20240418,154100,388142295,3620,3620,3620,3620,0
|
|
20240418,154000,388142295,3620,3620,3620,3620,0
|
|
20240418,153900,388142295,3620,3620,3620,3620,0
|
|
20240418,153800,388142295,3620,3620,3620,3620,0
|
|
20240418,153700,388142295,3620,3620,3620,3620,0
|
|
20240418,153600,388142295,3620,3620,3620,3620,3430
|
|
20240418,153500,388142295,3620,3620,3620,3620,0
|
|
20240418,153400,388142295,3620,3620,3620,3620,0
|
|
20240418,153300,388142295,3620,3620,3620,3620,0
|
|
20240418,153200,388142295,3620,3620,3620,3620,0
|
|
20240418,153100,388142295,3620,3620,3620,3620,0
|
|
20240418,153000,388142295,3620,3620,3620,3620,3430
|
|
20240418,152900,375725695,3630,3630,3630,3630,0
|
|
20240418,152800,375725695,3630,3630,3630,3630,0
|
|
20240418,152700,375725695,3630,3630,3630,3630,0
|
|
20240418,152600,375725695,3630,3630,3630,3630,0
|
|
20240418,152500,375725695,3630,3630,3630,3630,0
|
|
20240418,152400,375725695,3630,3630,3630,3630,0
|
|
20240418,152300,375725695,3630,3630,3630,3630,0
|
|
20240418,152200,375725695,3630,3630,3630,3630,0
|
|
20240418,152100,375725695,3630,3630,3630,3630,0
|
|
20240418,152000,375725695,3630,3630,3630,3630,0
|
|
20240418,151900,375725695,3630,3615,3630,3615,848
|
|
20240418,151800,372653105,3625,3625,3625,3615,232
|
|
20240418,151700,371813955,3625,3620,3625,3620,1084
|
|
20240418,151600,367884620,3620,3615,3620,3615,822
|
|
20240418,151500,364911020,3615,3615,3615,3610,150
|
|
20240418,151400,364368975,3620,3620,3620,3620,70
|
|
20240418,151300,364115575,3620,3620,3620,3620,5
|
|
20240418,151200,364097475,3615,3615,3615,3615,0
|
|
20240418,151100,364097475,3615,3610,3615,3610,2088
|
|
20240418,151000,356549900,3610,3610,3610,3610,249
|
|
20240418,150900,355651010,3610,3615,3615,3610,127
|
|
20240418,150800,355192490,3615,3615,3615,3615,0
|
|
20240418,150700,355192490,3615,3615,3615,3615,10
|
|
20240418,150600,355156340,3610,3610,3610,3610,0
|
|
20240418,150500,355156340,3610,3610,3610,3610,41
|
|
20240418,150400,355008330,3605,3605,3605,3605,65
|
|
20240418,150300,354774005,3615,3610,3615,3610,308
|
|
20240418,150200,353662120,3610,3610,3610,3610,941
|
|
20240418,150100,350265110,3610,3610,3610,3610,9
|
|
20240418,150000,350232620,3610,3610,3610,3610,32
|
|
20240418,145900,350117100,3610,3615,3615,3610,189
|
|
20240418,145800,349434805,3610,3610,3610,3610,0
|
|
20240418,145700,349434805,3610,3610,3610,3610,0
|
|
20240418,145600,349434805,3610,3610,3610,3610,0
|
|
20240418,145500,349434805,3610,3610,3610,3610,0
|
|
20240418,145400,349434805,3610,3610,3610,3610,20
|
|
20240418,145300,349362605,3615,3610,3615,3610,381
|
|
20240418,145200,347986190,3615,3615,3615,3615,754
|
|
20240418,145100,345260480,3620,3620,3620,3620,0
|
|
20240418,145000,345260480,3620,3620,3620,3620,12
|
|
20240418,144900,345217040,3610,3610,3610,3610,0
|
|
20240418,144800,345217040,3610,3615,3615,3610,188
|
|
20240418,144700,344538310,3610,3620,3620,3610,11
|
|
20240418,144600,344498570,3610,3610,3610,3610,0
|
|
20240418,144500,344498570,3610,3615,3615,3610,1966
|
|
20240418,144400,337396430,3625,3625,3625,3625,1
|
|
20240418,144300,337392805,3625,3625,3625,3625,0
|
|
20240418,144200,337392805,3625,3620,3625,3620,1339
|
|
20240418,144100,332543710,3620,3620,3620,3620,207
|
|
20240418,144000,331794370,3620,3620,3620,3620,0
|
|
20240418,143900,331794370,3620,3620,3620,3620,0
|
|
20240418,143800,331794370,3620,3620,3620,3620,0
|
|
20240418,143700,331794370,3620,3620,3620,3620,0
|
|
20240418,143600,331794370,3620,3620,3620,3620,0
|
|
20240418,143500,331794370,3620,3620,3620,3620,1000
|
|
20240418,143400,328174370,3620,3620,3620,3620,0
|
|
20240418,143300,328174370,3620,3620,3620,3620,0
|
|
20240418,143200,328174370,3620,3620,3620,3620,0
|
|
20240418,143100,328174370,3620,3620,3620,3620,101
|
|
20240418,143000,327808750,3620,3620,3620,3620,5
|
|
20240418,142900,327790650,3615,3615,3615,3615,1266
|
|
20240418,142800,323214060,3615,3615,3615,3615,1
|
|
20240418,142700,323210445,3610,3610,3610,3610,800
|
|
20240418,142600,320322445,3610,3610,3610,3610,1
|
|
20240418,142500,320318835,3610,3610,3610,3610,0
|
|
20240418,142400,320318835,3610,3610,3610,3610,0
|
|
20240418,142300,320318835,3610,3610,3610,3610,30
|
|
20240418,142200,320210535,3610,3610,3610,3610,300
|
|
20240418,142100,319127535,3605,3605,3605,3605,622
|
|
20240418,142000,316885225,3605,3605,3605,3605,111
|
|
20240418,141900,316485070,3610,3610,3610,3610,0
|
|
20240418,141800,316485070,3610,3610,3610,3610,2
|
|
20240418,141700,316477850,3610,3610,3610,3610,184
|
|
20240418,141600,315813610,3605,3605,3605,3605,0
|
|
20240418,141500,315813610,3605,3605,3605,3605,0
|
|
20240418,141400,315813610,3605,3605,3605,3605,2331
|
|
20240418,141300,307410355,3610,3610,3610,3610,0
|
|
20240418,141200,307410355,3610,3610,3610,3610,0
|
|
20240418,141100,307410355,3610,3610,3610,3610,0
|
|
20240418,141000,307410355,3610,3610,3610,3610,105
|
|
20240418,140900,307031305,3610,3610,3610,3610,0
|
|
20240418,140800,307031305,3610,3610,3610,3610,0
|
|
20240418,140700,307031305,3610,3610,3610,3610,1
|
|
20240418,140600,307027695,3610,3610,3610,3610,2
|
|
20240418,140500,307020475,3610,3610,3610,3610,100
|
|
20240418,140400,306659475,3610,3610,3610,3610,4
|
|
20240418,140300,306645035,3610,3610,3610,3610,0
|
|
20240418,140200,306645035,3610,3610,3610,3610,0
|
|
20240418,140100,306645035,3610,3610,3610,3610,10
|
|
20240418,140000,306608935,3610,3610,3610,3610,95
|
|
20240418,135900,306265985,3605,3605,3605,3605,484
|
|
20240418,135800,304521165,3605,3605,3605,3605,0
|
|
20240418,135700,304521165,3605,3600,3605,3600,138
|
|
20240418,135600,304024115,3600,3605,3605,3600,101
|
|
20240418,135500,303660510,3600,3605,3605,3600,1626
|
|
20240418,135400,297801280,3600,3600,3600,3600,0
|
|
20240418,135300,297801280,3600,3600,3600,3600,0
|
|
20240418,135200,297801280,3600,3600,3600,3600,10
|
|
20240418,135100,297765280,3600,3600,3600,3600,400
|
|
20240418,135000,296325280,3605,3605,3605,3605,0
|
|
20240418,134900,296325280,3605,3605,3605,3605,0
|
|
20240418,134800,296325280,3605,3605,3605,3605,817
|
|
20240418,134700,293379995,3610,3610,3610,3610,0
|
|
20240418,134600,293379995,3610,3610,3610,3610,5
|
|
20240418,134500,293361945,3605,3605,3605,3605,10
|
|
20240418,134400,293325895,3610,3610,3610,3610,0
|
|
20240418,134300,293325895,3610,3605,3610,3605,77
|
|
20240418,134200,293048260,3605,3605,3605,3605,0
|
|
20240418,134100,293048260,3605,3610,3610,3605,358
|
|
20240418,134000,291757660,3610,3610,3610,3610,0
|
|
20240418,133900,291757660,3610,3605,3610,3605,2
|
|
20240418,133800,291750445,3605,3605,3605,3605,0
|
|
20240418,133700,291750445,3605,3605,3605,3605,182
|
|
20240418,133600,291094335,3605,3605,3605,3605,278
|
|
20240418,133500,290092145,3605,3605,3605,3605,280
|
|
20240418,133400,289082745,3610,3610,3610,3610,97
|
|
20240418,133300,288732575,3610,3610,3610,3610,0
|
|
20240418,133200,288732575,3610,3610,3610,3610,0
|
|
20240418,133100,288732575,3610,3610,3610,3610,0
|
|
20240418,133000,288732575,3610,3610,3610,3610,96
|
|
20240418,132900,288386015,3610,3610,3610,3610,0
|
|
20240418,132800,288386015,3610,3610,3610,3610,0
|
|
20240418,132700,288386015,3610,3610,3610,3610,0
|
|
20240418,132600,288386015,3610,3610,3610,3610,0
|
|
20240418,132500,288386015,3610,3610,3610,3610,0
|
|
20240418,132400,288386015,3610,3610,3610,3610,0
|
|
20240418,132300,288386015,3610,3610,3610,3610,91
|
|
20240418,132200,288057505,3610,3610,3610,3610,0
|
|
20240418,132100,288057505,3610,3610,3610,3610,0
|
|
20240418,132000,288057505,3610,3610,3610,3610,0
|
|
20240418,131900,288057505,3610,3610,3610,3610,0
|
|
20240418,131800,288057505,3610,3610,3610,3610,1
|
|
20240418,131700,288053895,3605,3605,3605,3605,0
|
|
20240418,131600,288053895,3605,3605,3605,3605,1007
|
|
20240418,131500,284423660,3610,3610,3610,3610,0
|
|
20240418,131400,284423660,3610,3610,3610,3610,0
|
|
20240418,131300,284423660,3610,3610,3610,3610,0
|
|
20240418,131200,284423660,3610,3605,3610,3605,1014
|
|
20240418,131100,280768175,3600,3600,3600,3600,54
|
|
20240418,131000,280573775,3600,3600,3600,3600,386
|
|
20240418,130900,279184175,3605,3605,3605,3605,1060
|
|
20240418,130800,275362875,3610,3610,3610,3610,0
|
|
20240418,130700,275362875,3610,3610,3610,3610,0
|
|
20240418,130600,275362875,3610,3610,3610,3610,0
|
|
20240418,130500,275362875,3610,3610,3610,3610,1
|
|
20240418,130400,275359265,3615,3615,3615,3615,0
|
|
20240418,130300,275359265,3615,3615,3615,3615,0
|
|
20240418,130200,275359265,3615,3615,3615,3615,0
|
|
20240418,130100,275359265,3615,3615,3615,3615,0
|
|
20240418,130000,275359265,3615,3615,3615,3615,0
|
|
20240418,125900,275359265,3615,3615,3615,3615,0
|
|
20240418,125800,275359265,3615,3615,3615,3615,0
|
|
20240418,125700,275359265,3615,3615,3615,3615,0
|
|
20240418,125600,275359265,3615,3615,3615,3615,209
|
|
20240418,125500,274603730,3615,3610,3615,3605,2002
|
|
20240418,125400,267381580,3615,3615,3615,3615,0
|
|
20240418,125300,267381580,3615,3615,3615,3615,0
|
|
20240418,125200,267381580,3615,3615,3615,3615,0
|
|
20240418,125100,267381580,3615,3615,3615,3615,0
|
|
20240418,125000,267381580,3615,3615,3615,3615,0
|
|
20240418,124900,267381580,3615,3615,3615,3615,0
|
|
20240418,124800,267381580,3615,3615,3615,3615,200
|
|
20240418,124700,266658580,3615,3615,3615,3615,222
|
|
20240418,124600,265856050,3610,3610,3610,3610,1
|
|
20240418,124500,265852440,3610,3610,3610,3610,484
|
|
20240418,124400,264105200,3610,3610,3610,3610,900
|
|
20240418,124300,260856200,3615,3615,3615,3615,0
|
|
20240418,124200,260856200,3615,3615,3615,3615,5
|
|
20240418,124100,260838125,3610,3610,3610,3610,734
|
|
20240418,124000,258188385,3615,3615,3615,3615,691
|
|
20240418,123900,255690420,3615,3615,3615,3615,0
|
|
20240418,123800,255690420,3615,3615,3615,3615,0
|
|
20240418,123700,255690420,3615,3615,3615,3615,89
|
|
20240418,123600,255368685,3615,3615,3615,3615,0
|
|
20240418,123500,255368685,3615,3615,3615,3615,0
|
|
20240418,123400,255368685,3615,3615,3615,3615,21
|
|
20240418,123300,255292770,3610,3615,3615,3610,231
|
|
20240418,123200,254458760,3615,3615,3615,3615,0
|
|
20240418,123100,254458760,3615,3615,3615,3615,20
|
|
20240418,123000,254386460,3615,3615,3615,3615,2
|
|
20240418,122900,254379230,3615,3615,3615,3615,0
|
|
20240418,122800,254379230,3615,3615,3615,3615,0
|
|
20240418,122700,254379230,3615,3615,3615,3615,0
|
|
20240418,122600,254379230,3615,3615,3615,3615,0
|
|
20240418,122500,254379230,3615,3615,3615,3615,3
|
|
20240418,122400,254368385,3605,3605,3605,3605,0
|
|
20240418,122300,254368385,3605,3605,3605,3605,0
|
|
20240418,122200,254368385,3605,3615,3615,3605,531
|
|
20240418,122100,252450985,3615,3615,3615,3615,0
|
|
20240418,122000,252450985,3615,3615,3615,3615,0
|
|
20240418,121900,252450985,3615,3615,3615,3615,5
|
|
20240418,121800,252432910,3615,3615,3615,3615,0
|
|
20240418,121700,252432910,3615,3605,3615,3605,110
|
|
20240418,121600,252035310,3615,3615,3615,3615,0
|
|
20240418,121500,252035310,3615,3615,3615,3615,0
|
|
20240418,121400,252035310,3615,3615,3615,3615,0
|
|
20240418,121300,252035310,3615,3615,3615,3615,3
|
|
20240418,121200,252024465,3600,3600,3600,3600,0
|
|
20240418,121100,252024465,3600,3600,3600,3600,0
|
|
20240418,121000,252024465,3600,3600,3600,3600,0
|
|
20240418,120900,252024465,3600,3610,3610,3600,3437
|
|
20240418,120800,239639565,3610,3620,3620,3610,1001
|
|
20240418,120700,236025945,3620,3620,3620,3620,0
|
|
20240418,120600,236025945,3620,3620,3620,3620,0
|
|
20240418,120500,236025945,3620,3620,3620,3620,80
|
|
20240418,120400,235736345,3620,3620,3620,3620,0
|
|
20240418,120300,235736345,3620,3620,3620,3620,0
|
|
20240418,120200,235736345,3620,3620,3620,3620,0
|
|
20240418,120100,235736345,3620,3615,3620,3615,995
|
|
20240418,120000,232137140,3610,3610,3610,3610,514
|
|
20240418,115900,230281600,3615,3615,3615,3615,2
|
|
20240418,115800,230274370,3615,3615,3615,3615,0
|
|
20240418,115700,230274370,3615,3615,3615,3615,102
|
|
20240418,115600,229905640,3615,3615,3615,3615,0
|
|
20240418,115500,229905640,3615,3610,3615,3610,1001
|
|
20240418,115400,226287030,3615,3615,3615,3615,13
|
|
20240418,115300,226240035,3620,3620,3620,3620,0
|
|
20240418,115200,226240035,3620,3620,3620,3620,0
|
|
20240418,115100,226240035,3620,3620,3620,3620,0
|
|
20240418,115000,226240035,3620,3620,3620,3620,10
|
|
20240418,114900,226203835,3620,3620,3620,3620,0
|
|
20240418,114800,226203835,3620,3620,3620,3620,0
|
|
20240418,114700,226203835,3620,3620,3620,3610,1135
|
|
20240418,114600,222100900,3625,3625,3625,3625,5
|
|
20240418,114500,222082775,3615,3615,3615,3615,867
|
|
20240418,114400,218948570,3625,3625,3625,3625,23
|
|
20240418,114300,218865195,3625,3625,3625,3625,0
|
|
20240418,114200,218865195,3625,3625,3625,3625,0
|
|
20240418,114100,218865195,3625,3625,3625,3625,0
|
|
20240418,114000,218865195,3625,3625,3625,3625,0
|
|
20240418,113900,218865195,3625,3625,3625,3625,1
|
|
20240418,113800,218861570,3625,3615,3625,3615,36
|
|
20240418,113700,218731370,3625,3625,3625,3625,0
|
|
20240418,113600,218731370,3625,3625,3625,3625,5
|
|
20240418,113500,218713245,3625,3625,3625,3625,92
|
|
20240418,113400,218379745,3625,3625,3625,3625,0
|
|
20240418,113300,218379745,3625,3620,3625,3620,3429
|
|
20240418,113200,205965880,3620,3620,3620,3620,0
|
|
20240418,113100,205965880,3620,3620,3620,3620,0
|
|
20240418,113000,205965880,3620,3620,3620,3620,5
|
|
20240418,112900,205947780,3620,3620,3620,3620,0
|
|
20240418,112800,205947780,3620,3620,3620,3620,0
|
|
20240418,112700,205947780,3620,3620,3620,3620,0
|
|
20240418,112600,205947780,3620,3615,3620,3615,142
|
|
20240418,112500,205433990,3620,3620,3620,3620,0
|
|
20240418,112400,205433990,3620,3620,3620,3620,0
|
|
20240418,112300,205433990,3620,3620,3620,3620,0
|
|
20240418,112200,205433990,3620,3620,3620,3620,0
|
|
20240418,112100,205433990,3620,3620,3620,3620,5
|
|
20240418,112000,205415890,3615,3615,3615,3615,2579
|
|
20240418,111900,196092805,3615,3615,3615,3615,0
|
|
20240418,111800,196092805,3615,3615,3615,3615,0
|
|
20240418,111700,196092805,3615,3615,3615,3615,0
|
|
20240418,111600,196092805,3615,3615,3615,3615,59
|
|
20240418,111500,195879520,3620,3615,3620,3615,32
|
|
20240418,111400,195763815,3610,3615,3615,3610,2353
|
|
20240418,111300,187257795,3620,3620,3620,3620,0
|
|
20240418,111200,187257795,3620,3620,3620,3620,0
|
|
20240418,111100,187257795,3620,3620,3620,3620,0
|
|
20240418,111000,187257795,3620,3620,3620,3620,140
|
|
20240418,110900,186750995,3620,3620,3620,3620,0
|
|
20240418,110800,186750995,3620,3620,3620,3620,0
|
|
20240418,110700,186750995,3620,3620,3620,3620,72
|
|
20240418,110600,186490355,3620,3620,3620,3620,30
|
|
20240418,110500,186381755,3625,3625,3625,3625,2
|
|
20240418,110400,186374505,3620,3620,3620,3620,0
|
|
20240418,110300,186374505,3620,3620,3620,3620,0
|
|
20240418,110200,186374505,3620,3620,3620,3620,200
|
|
20240418,110100,185650505,3625,3620,3625,3620,13
|
|
20240418,110000,185603430,3620,3620,3620,3620,1936
|
|
20240418,105900,178595110,3620,3620,3620,3620,0
|
|
20240418,105800,178595110,3620,3620,3620,3620,0
|
|
20240418,105700,178595110,3620,3620,3620,3620,4
|
|
20240418,105600,178580630,3620,3620,3620,3620,1
|
|
20240418,105500,178577010,3620,3620,3620,3620,111
|
|
20240418,105400,178175190,3620,3620,3620,3620,593
|
|
20240418,105300,176028530,3620,3620,3620,3620,394
|
|
20240418,105200,174602250,3620,3620,3620,3620,2
|
|
20240418,105100,174595010,3620,3620,3620,3620,0
|
|
20240418,105000,174595010,3620,3620,3620,3620,27
|
|
20240418,104900,174497270,3620,3620,3620,3620,1104
|
|
20240418,104800,170500790,3620,3620,3620,3620,0
|
|
20240418,104700,170500790,3620,3620,3620,3620,0
|
|
20240418,104600,170500790,3620,3620,3620,3620,32
|
|
20240418,104500,170384950,3620,3620,3620,3620,2
|
|
20240418,104400,170377710,3610,3610,3610,3610,0
|
|
20240418,104300,170377710,3610,3610,3610,3610,186
|
|
20240418,104200,169706250,3610,3610,3610,3610,0
|
|
20240418,104100,169706250,3610,3615,3615,3610,196
|
|
20240418,104000,168998065,3620,3620,3620,3620,0
|
|
20240418,103900,168998065,3620,3615,3620,3615,536
|
|
20240418,103800,167059940,3615,3615,3615,3615,150
|
|
20240418,103700,166517690,3615,3615,3615,3615,200
|
|
20240418,103600,165794690,3615,3615,3615,3615,187
|
|
20240418,103500,165118685,3620,3620,3620,3620,0
|
|
20240418,103400,165118685,3620,3620,3620,3620,0
|
|
20240418,103300,165118685,3620,3620,3620,3620,0
|
|
20240418,103200,165118685,3620,3620,3620,3620,0
|
|
20240418,103100,165118685,3620,3620,3620,3620,33
|
|
20240418,103000,164999225,3620,3620,3620,3620,1102
|
|
20240418,102900,161009985,3620,3620,3620,3620,140
|
|
20240418,102800,160503185,3610,3610,3610,3610,152
|
|
20240418,102700,159954465,3620,3615,3620,3610,210
|
|
20240418,102600,159194860,3615,3615,3615,3615,782
|
|
20240418,102500,156367930,3610,3610,3610,3610,1
|
|
20240418,102400,156364320,3615,3615,3615,3615,1
|
|
20240418,102300,156360705,3610,3610,3610,3610,39
|
|
20240418,102200,156219915,3615,3610,3615,3610,407
|
|
20240418,102100,154750620,3615,3620,3620,3615,1004
|
|
20240418,102000,151121065,3620,3620,3620,3620,0
|
|
20240418,101900,151121065,3620,3620,3620,3620,571
|
|
20240418,101800,149054045,3620,3620,3620,3620,140
|
|
20240418,101700,148547245,3620,3620,3620,3620,140
|
|
20240418,101600,148040445,3615,3615,3615,3615,495
|
|
20240418,101500,146251020,3615,3615,3615,3615,140
|
|
20240418,101400,145744920,3615,3615,3615,3615,140
|
|
20240418,101300,145238820,3610,3610,3610,3610,0
|
|
20240418,101200,145238820,3610,3610,3610,3610,50
|
|
20240418,101100,145058320,3610,3610,3610,3610,767
|
|
20240418,101000,142289450,3610,3605,3610,3605,33
|
|
20240418,100900,142170480,3600,3610,3610,3600,342
|
|
20240418,100800,140937880,3600,3615,3615,3600,3281
|
|
20240418,100700,129095555,3620,3615,3620,3615,202
|
|
20240418,100600,128364325,3620,3620,3620,3620,400
|
|
20240418,100500,126916325,3610,3610,3610,3610,30
|
|
20240418,100400,126808025,3620,3620,3620,3620,0
|
|
20240418,100300,126808025,3620,3615,3620,3615,788
|
|
20240418,100200,123959375,3620,3620,3620,3620,0
|
|
20240418,100100,123959375,3620,3620,3620,3620,0
|
|
20240418,100000,123959375,3620,3620,3620,3620,5
|
|
20240418,095900,123941275,3615,3615,3615,3615,0
|
|
20240418,095800,123941275,3615,3620,3620,3615,1538
|
|
20240418,095700,118373895,3615,3615,3615,3615,21
|
|
20240418,095600,118297980,3620,3620,3620,3620,8
|
|
20240418,095500,118269020,3620,3620,3620,3620,5
|
|
20240418,095400,118250920,3615,3615,3615,3615,103
|
|
20240418,095300,117878575,3615,3610,3615,3610,6407
|
|
20240418,095200,94729985,3605,3610,3610,3605,18
|
|
20240418,095100,94665025,3610,3610,3610,3610,500
|
|
20240418,095000,92860025,3610,3610,3610,3610,2
|
|
20240418,094900,92852805,3605,3605,3605,3605,2
|
|
20240418,094800,92845595,3605,3605,3605,3605,1100
|
|
20240418,094700,88880095,3610,3605,3610,3605,382
|
|
20240418,094600,87501335,3605,3605,3605,3605,10
|
|
20240418,094500,87465285,3605,3605,3605,3605,1090
|
|
20240418,094400,83535835,3610,3610,3610,3610,0
|
|
20240418,094300,83535835,3610,3610,3610,3610,7
|
|
20240418,094200,83510565,3610,3610,3610,3605,441
|
|
20240418,094100,81920745,3605,3605,3605,3605,0
|
|
20240418,094000,81920745,3605,3605,3605,3605,171
|
|
20240418,093900,81304290,3610,3610,3610,3610,58
|
|
20240418,093800,81094910,3610,3610,3610,3610,104
|
|
20240418,093700,80719470,3605,3610,3610,3605,452
|
|
20240418,093600,79089960,3620,3620,3620,3620,0
|
|
20240418,093500,79089960,3620,3615,3620,3610,336
|
|
20240418,093400,77875495,3615,3610,3615,3610,1000
|
|
20240418,093300,74261255,3605,3605,3605,3605,822
|
|
20240418,093200,71297945,3610,3610,3610,3610,0
|
|
20240418,093100,71297945,3610,3610,3610,3610,0
|
|
20240418,093000,71297945,3610,3610,3610,3610,10
|
|
20240418,092900,71261845,3610,3610,3610,3610,0
|
|
20240418,092800,71261845,3610,3600,3610,3600,734
|
|
20240418,092700,68615945,3595,3595,3595,3595,0
|
|
20240418,092600,68615945,3595,3595,3595,3595,30
|
|
20240418,092500,68508095,3595,3595,3595,3595,683
|
|
20240418,092400,66052710,3595,3595,3595,3595,10
|
|
20240418,092300,66016760,3595,3595,3595,3595,300
|
|
20240418,092200,64938260,3590,3590,3590,3590,1
|
|
20240418,092100,64934670,3590,3600,3600,3590,7197
|
|
20240418,092000,39027210,3605,3605,3605,3605,70
|
|
20240418,091900,38774860,3605,3605,3605,3605,1834
|
|
20240418,091800,32163290,3600,3595,3600,3595,313
|
|
20240418,091700,31036495,3590,3585,3590,3585,309
|
|
20240418,091600,29927950,3580,3585,3585,3580,457
|
|
20240418,091500,28289855,3585,3580,3585,3580,838
|
|
20240418,091400,25289565,3585,3580,3585,3580,208
|
|
20240418,091300,24544395,3585,3590,3590,3585,12
|
|
20240418,091200,24501355,3590,3585,3590,3585,49
|
|
20240418,091100,24325485,3580,3580,3580,3580,235
|
|
20240418,091000,23484185,3580,3585,3585,3580,95
|
|
20240418,090900,23143650,3590,3585,3590,3580,68
|
|
20240418,090800,22899910,3580,3580,3580,3580,786
|
|
20240418,090700,20086030,3575,3580,3580,3575,228
|
|
20240418,090600,19269870,3580,3580,3580,3580,2500
|
|
20240418,090500,10319870,3590,3580,3590,3580,329
|
|
20240418,090400,9142040,3570,3570,3570,3570,0
|
|
20240418,090300,9142040,3570,3570,3570,3570,79
|
|
20240418,090200,8860010,3570,3570,3570,3570,0
|
|
20240418,090100,8860010,3570,3580,3580,3570,1110
|
|
20240418,090000,4889875,3580,3555,3580,3555,1375
|